Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.86 33.91 33.67 33.75 88,776,192 -0.03(-0.10%)
Apr 27, 2017 33.82 33.87 33.67 33.79 60,599,424 +0.03(+0.08%)
Apr 26, 2017 33.95 33.98 33.69 33.76 85,263,936 -0.20(-0.59%)
Apr 25, 2017 33.82 34.05 33.81 33.96 80,252,520 +0.21(+0.62%)
Apr 24, 2017 33.72 33.82 33.64 33.75 72,898,024 +0.32(+0.96%)
Apr 21, 2017 33.47 33.52 33.33 33.43 73,713,304 -0.04(-0.12%)
Apr 20, 2017 33.18 33.58 33.17 33.47 99,203,496 +0.41(+1.25%)
Apr 19, 2017 33.34 33.37 33.00 33.06 73,718,728 -0.12(-0.37%)
Apr 18, 2017 33.23 33.38 33.16 33.18 62,510,436 -0.15(-0.44%)
Apr 17, 2017 33.24 33.34 33.10 33.33 70,539,208 +0.18(+0.55%)
Apr 13, 2017 33.35 33.46 33.14 33.14 75,849,480 -0.18(-0.53%)
Apr 12, 2017 33.27 33.40 33.13 33.32 86,553,264 +0.04(+0.12%)
Apr 11, 2017 33.59 33.68 32.91 33.28 129,248,352 -0.36(-1.08%)
Apr 10, 2017 33.74 33.81 33.58 33.64 80,570,504 -0.04(-0.12%)
Apr 07, 2017 33.77 33.88 33.67 33.68 70,952,480 -0.08(-0.22%)
Apr 06, 2017 33.90 33.96 33.71 33.76 89,996,080 -0.08(-0.25%)
Apr 05, 2017 33.89 34.18 33.79 33.84 117,930,728 -0.18(-0.52%)
Apr 04, 2017 33.66 34.05 33.64 34.02 84,630,560 +0.25(+0.74%)
Apr 03, 2017 33.77 33.86 33.61 33.77 85,046,680 +0.01(+0.03%)
Mar 31, 2017 33.77 33.90 33.60 33.76 83,674,816 -0.06(-0.19%)
Mar 30, 2017 33.88 33.95 33.72 33.82 90,235,832 -0.04(-0.13%)
Mar 29, 2017 33.76 33.95 33.65 33.86 124,192,792 +0.08(+0.22%)
Mar 28, 2017 33.11 33.85 33.04 33.79 142,003,328 +0.69(+2.07%)
Mar 27, 2017 32.75 33.18 32.57 33.10 100,298,240 +0.06(+0.17%)
Mar 24, 2017 33.25 33.31 32.98 33.05 95,309,624 -0.07(-0.20%)
Mar 23, 2017 33.19 33.27 33.04 33.11 86,562,072 -0.12(-0.35%)
Mar 22, 2017 32.86 33.27 32.84 33.23 110,017,376 +0.37(+1.13%)
Mar 21, 2017 33.39 33.55 32.83 32.86 168,128,912 -0.38(-1.15%)
Mar 20, 2017 32.99 33.25 32.95 33.24 91,656,392 +0.35(+1.05%)
Mar 17, 2017 33.13 33.13 32.87 32.89 186,762,800 -0.16(-0.50%)
Mar 16, 2017 33.07 33.14 32.96 33.06 81,817,976 +0.05(+0.16%)
Mar 15, 2017 32.76 33.07 32.67 33.00 109,321,400 +0.35(+1.06%)
Mar 14, 2017 32.73 32.81 32.62 32.66 65,096,972 -0.05(-0.15%)
Mar 13, 2017 32.63 32.76 32.62 32.71 74,124,432 +0.01(+0.04%)
Mar 10, 2017 32.72 32.75 32.58 32.69 83,466,912 +0.11(+0.33%)
Mar 09, 2017 32.60 32.61 32.20 32.59 94,217,432 -0.08(-0.23%)
Mar 08, 2017 32.65 32.85 32.62 32.66 79,577,416 -0.12(-0.37%)
Mar 07, 2017 32.68 32.89 32.61 32.78 74,221,920 +0.04(+0.13%)
Mar 06, 2017 32.75 32.84 32.57 32.74 92,535,568 -0.10(-0.31%)
Mar 03, 2017 32.61 32.86 32.57 32.85 91,801,008 +0.19(+0.59%)
Mar 02, 2017 32.90 32.96 32.61 32.65 111,463,016 -0.20(-0.59%)
Mar 01, 2017 32.40 32.93 32.33 32.85 154,814,576 +0.66(+2.04%)
Feb 28, 2017 32.21 32.29 32.12 32.19 99,800,832 +0.01(+0.04%)
Feb 27, 2017 32.22 32.29 32.02 32.18 86,073,480 +0.06(+0.20%)
Feb 24, 2017 31.94 32.11 31.79 32.11 92,675,408 +0.03(+0.10%)
Feb 23, 2017 32.28 32.30 32.03 32.08 88,371,888 -0.14(-0.42%)
Feb 22, 2017 32.06 32.22 31.98 32.22 88,556,032 +0.10(+0.30%)
Feb 21, 2017 32.01 32.13 31.95 32.12 104,238,648 +0.23(+0.72%)
Feb 17, 2017 31.89 31.89 31.89 0 +0.09(+0.28%)
Feb 16, 2017 31.88 31.93 31.68 31.80 96,070,240 -0.04(-0.12%)
Feb 15, 2017 31.84 32.02 31.63 31.84 151,511,856 +0.12(+0.36%)
Feb 14, 2017 31.36 31.74 31.31 31.73 141,032,688 +0.41(+1.30%)
Feb 13, 2017 31.27 31.44 31.20 31.32 97,931,136 +0.27(+0.89%)
Feb 10, 2017 31.12 31.24 31.03 31.05 85,393,304 -0.07(-0.23%)
Feb 09, 2017 30.93 31.12 30.81 31.12 120,557,392 +0.22(+0.72%)
Feb 08, 2017 30.73 30.93 30.70 30.89 98,213,840 +0.12(+0.39%)
Feb 07, 2017 30.54 30.90 30.52 30.77 163,132,352 +0.29(+0.95%)
Feb 06, 2017 30.21 30.53 30.16 30.48 114,633,232 +0.28(+0.94%)
Feb 03, 2017 30.02 30.22 29.98 30.20 104,748,792 +0.13(+0.43%)
Feb 02, 2017 29.94 30.27 29.90 30.07 143,973,168 -0.05(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.